Zai Lab Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	13.440	13.820	13.360	13.820	13.820	7,867,300
2026-01-27	13.870	13.870	13.510	13.710	13.710	9,059,800
2026-01-26	14.240	14.240	13.760	13.880	13.880	10,542,900
2026-01-23	14.380	14.530	14.220	14.270	14.270	9,477,498
2026-01-22	14.820	14.820	14.240	14.370	14.370	11,971,500
2026-01-21	14.630	14.900	14.350	14.880	14.880	12,262,740
2026-01-20	14.430	14.560	14.190	14.480	14.480	6,494,800
2026-01-19	14.570	14.750	14.320	14.400	14.400	9,372,080
2026-01-16	14.970	14.970	14.500	14.590	14.590	13,891,960
2026-01-15	15.650	15.770	15.020	15.020	15.020	14,693,670
2026-01-14	14.860	15.810	14.730	15.480	15.480	27,227,939
2026-01-13	14.550	14.960	14.460	14.660	14.660	12,153,900
2026-01-12	14.530	14.680	14.180	14.500	14.500	12,798,180
2026-01-09	14.680	14.680	14.320	14.510	14.510	13,515,890
2026-01-08	14.830	15.060	14.620	14.760	14.760	9,741,219
2026-01-07	14.410	14.800	14.310	14.800	14.800	12,830,900
2026-01-06	14.180	14.440	14.030	14.400	14.400	8,868,410
2026-01-05	13.590	14.310	13.380	14.170	14.170	10,458,100
2026-01-02	13.650	13.830	13.510	13.580	13.580	2,238,251
2025-12-31	13.850	13.950	13.550	13.650	13.650	3,930,092
2025-12-30	13.820	13.820	13.580	13.800	13.800	8,643,192
2025-12-29	14.510	14.510	13.730	13.820	13.820	17,647,520
2025-12-24	13.720	14.600	13.720	14.480	14.480	18,601,961
2025-12-23	13.920	13.920	13.590	13.630	13.630	5,729,980
2025-12-22	14.150	14.400	13.870	13.920	13.920	10,497,000
2025-12-19	13.600	13.900	13.380	13.850	13.850	12,276,050
2025-12-18	13.490	13.810	13.390	13.800	13.800	8,350,200
2025-12-17	13.450	13.560	13.170	13.470	13.470	9,114,058
2025-12-16	13.620	13.700	13.190	13.520	13.520	12,357,000
2025-12-15	13.920	14.160	13.730	13.780	13.780	8,991,320
2025-12-12	13.920	14.330	13.710	14.300	14.300	10,012,000
2025-12-11	14.250	14.420	13.800	13.920	13.920	13,047,164
2025-12-10	14.710	14.720	14.190	14.260	14.260	14,083,339
2025-12-09	14.950	14.950	14.690	14.920	14.920	9,821,200
2025-12-08	15.300	15.540	14.870	15.000	15.000	10,880,700
2025-12-05	15.680	15.680	15.430	15.610	15.610	3,895,600
2025-12-04	15.340	15.840	15.340	15.680	15.680	7,963,335
2025-12-03	15.180	15.420	15.110	15.180	15.180	6,822,050
2025-12-02	15.650	15.650	15.180	15.290	15.290	7,951,288
2025-12-01	15.840	15.910	15.590	15.720	15.720	5,997,070
2025-11-28	15.780	15.910	15.580	15.820	15.820	8,512,650
2025-11-27	15.470	15.750	15.380	15.610	15.610	8,224,540
2025-11-26	15.320	15.710	15.300	15.330	15.330	8,904,300
2025-11-25	15.510	15.720	15.220	15.320	15.320	12,945,625
2025-11-24	15.570	15.670	15.320	15.590	15.590	7,966,751
2025-11-21	15.680	15.770	15.290	15.350	15.350	10,583,900
2025-11-20	16.010	16.250	15.910	16.080	16.080	11,854,510
2025-11-19	15.870	15.940	15.420	15.910	15.910	12,411,950
2025-11-18	16.350	16.500	15.810	15.870	15.870	12,671,870
2025-11-17	17.250	17.250	16.500	16.630	16.630	9,985,000
2025-11-14	16.910	17.350	16.910	17.110	17.110	7,358,566
2025-11-13	17.200	17.370	16.940	17.260	17.260	12,682,145
2025-11-12	17.160	17.380	17.020	17.250	17.250	13,632,208
2025-11-11	17.280	17.280	16.810	17.080	17.080	13,697,860
2025-11-10	17.150	17.340	17.010	17.290	17.290	14,574,400
2025-11-07	18.040	18.300	17.200	17.270	17.270	38,915,419
2025-11-06	19.770	19.770	18.980	19.500	19.500	16,350,500
2025-11-05	19.770	20.140	19.570	19.940	19.940	14,445,259
2025-11-04	21.000	21.120	20.500	20.620	20.620	9,333,100
2025-11-03	20.340	21.220	20.120	21.020	21.020	19,654,700

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.